Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -0.88% | 717,000 | 0 | 0 |
11
11.40
11.20
|
2 tháng
(2024-07-22) |
-0.80 | -6.67% | 948,000 | 0 | 0 |
11
12
11.20
|
3 tháng
(2024-06-21) |
-2.70 | -19.42% | 2,154,500 | 0 | 0 |
11
13.90
11.20
|
6 tháng
(2024-03-25) |
-1.30 | -10.40% | 2,660,000 | 0 | 0 |
11
13.90
11.20
|
12 tháng
(2023-09-25) |
-1.70 | -13.18% | 4,972,604 | 200 | 0.0 |
11
13.90
11.20
|
24 tháng
(2022-09-30) |
-4.20 | -27.27% | 8,041,994 | -32,800 | -0.4 |
8
15.50
11.20
|
36 tháng
(2021-10-05) |
-10.70 | -48.86% | 31,269,845 | -35,900 | -0.5 |
8
30.70
11.20
|
60 tháng
(2019-10-16) |
6.30 | 128.57% | 88,635,830 | 2,273 | -0.1 |
3.70
30.70
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2017 |
4.40
|
102,600 | 3.90 | 4.40 | 4 | 0 | 0 | 0 |
09/02/2017 |
3.90
|
20,000 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
08/02/2017 |
4.20
|
3,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
07/02/2017 |
4.50
|
5,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
06/02/2017 |
4.40
|
100 | 4 | 4.40 | 4.40 | 0 | 0 | 0 |
03/02/2017 |
4
|
10,000 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
02/02/2017 |
4.40
|
12,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
25/01/2017 |
4.40
|
400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
24/01/2017 |
4.40
|
500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
23/01/2017 |
4.30
|
13,100 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
20/01/2017 |
3.80
|
9,600 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
19/01/2017 |
4.30
|
100 | 3.80 | 4.30 | 4.30 | 0 | 0 | 0 |
18/01/2017 |
3.80
|
1,800 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
17/01/2017 |
4.20
|
1,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
16/01/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
13/01/2017 |
4.20
|
5,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
12/01/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
11/01/2017 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/01/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
09/01/2017 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
06/01/2017 |
4.30
|
9,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
05/01/2017 |
4.20
|
7,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
04/01/2017 |
4.20
|
6,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
03/01/2017 |
4.30
|
4,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
30/12/2016 |
4.40
|
900 | 4.30 | 4.50 | 4.40 | 0 | 0 | 0 |
29/12/2016 |
4.30
|
40,700 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
28/12/2016 |
4
|
800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
27/12/2016 |
3.90
|
2,700 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
26/12/2016 |
3.80
|
7,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
23/12/2016 |
3.90
|
9,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
22/12/2016 |
4
|
12,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
21/12/2016 |
4.20
|
31,600 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
20/12/2016 |
3.90
|
11,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
19/12/2016 |
3.90
|
3,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
16/12/2016 |
4
|
100 | 3.70 | 4 | 4 | 0 | 0 | 0 |
15/12/2016 |
3.70
|
6,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
14/12/2016 |
3.90
|
3,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/12/2016 |
4
|
17,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
12/12/2016 |
4.10
|
1,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
09/12/2016 |
4.10
|
1,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
08/12/2016 |
4.20
|
3,000 | 4 | 4.20 | 4 | 0 | 0 | 0 |
07/12/2016 |
4
|
10,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
06/12/2016 |
4.10
|
5,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
05/12/2016 |
4.10
|
13,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
02/12/2016 |
4.40
|
8,900 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
01/12/2016 |
4.30
|
12,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
30/11/2016 |
4.30
|
3,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
29/11/2016 |
4.30
|
6,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
28/11/2016 |
4.30
|
17,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
25/11/2016 |
4.40
|
16,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
24/11/2016 |
4.50
|
4,000 | 4.40 | 4.90 | 4.50 | 0 | 0 | 0 |
23/11/2016 |
4.40
|
9,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
22/11/2016 |
4.60
|
21,200 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
21/11/2016 |
4.90
|
16,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
18/11/2016 |
4.80
|
18,900 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
17/11/2016 |
4.70
|
24,800 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
16/11/2016 |
4.80
|
31,000 | 4.40 | 5 | 4.80 | 0 | 0 | 0 |
15/11/2016 |
4.40
|
5,700 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
14/11/2016 |
4.80
|
1,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
11/11/2016 |
4.90
|
8,100 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
10/11/2016 |
5
|
29,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
09/11/2016 |
4.80
|
8,900 | 5 | 5 | 4.50 | 0 | 0 | 0 |
08/11/2016 |
5
|
14,100 | 5 | 5.30 | 5 | 0 | 0 | 0 |
07/11/2016 |
5
|
60,200 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
04/11/2016 |
4.60
|
22,400 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
03/11/2016 |
4.40
|
9,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
02/11/2016 |
4.50
|
28,400 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
01/11/2016 |
5.10
|
18,400 | 4.80 | 5.10 | 4.40 | 0 | 0 | 0 |
31/10/2016 |
4.80
|
38,400 | 5 | 5.50 | 4.80 | 0 | 0 | 0 |
28/10/2016 |
5
|
53,500 | 4.40 | 5 | 4.80 | 0 | 0 | 0 |
27/10/2016 |
4.40
|
51,500 | 4 | 4.40 | 4 | 0 | 0 | 0 |
26/10/2016 |
4
|
22,000 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
25/10/2016 |
4.10
|
63,600 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
24/10/2016 |
4.40
|
119,000 | 3.90 | 4.40 | 4.40 | 0 | 0 | 0 |
21/10/2016 |
3.90
|
40,800 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
20/10/2016 |
3.60
|
78,500 | 3 | 3.60 | 3.20 | 0 | 0 | 0 |
19/10/2016 |
3
|
9,900 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
18/10/2016 |
3.20
|
3,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
17/10/2016 |
3.40
|
1,600 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
14/10/2016 |
3.30
|
1,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
13/10/2016 |
3.50
|
14,500 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
12/10/2016 |
3.30
|
200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
11/10/2016 |
3.40
|
3,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
10/10/2016 |
3.40
|
2,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/10/2016 |
3.50
|
0 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
06/10/2016 |
3.40
|
7,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
05/10/2016 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/10/2016 |
3.50
|
1,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
03/10/2016 |
3.40
|
1,300 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
30/09/2016 |
3.70
|
100 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
29/09/2016 |
3.50
|
1,800 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
28/09/2016 |
3.60
|
4,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/09/2016 |
3.70
|
6,000 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
26/09/2016 |
3.60
|
5,900 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
23/09/2016 |
3.80
|
13,100 | 4 | 4 | 3.70 | 0 | 0 | 0 |
22/09/2016 |
4
|
18,900 | 4 | 4.40 | 4 | 0 | 0 | 0 |
21/09/2016 |
4
|
20,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
20/09/2016 |
3.90
|
56,300 | 3.40 | 3.90 | 3.30 | 0 | 0 | 0 |
19/09/2016 |
3.40
|
29,700 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
16/09/2016 |
3.70
|
17,500 | 3.90 | 4 | 3.40 | 0 | 0 | 0 |